Options Chain for HERSHEY CO COM (HSY) - $170.49 as of 12/26/2024 10:45:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 64.00 | 68.00 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 110.00 | 58.90 | 62.70 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 115.00 | 53.90 | 58.10 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 120.00 | 48.90 | 53.00 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 125.00 | 44.00 | 48.00 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 130.00 | 38.90 | 43.10 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 135.00 | 33.90 | 37.90 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 140.00 | 29.00 | 32.90 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 145.00 | 24.10 | 27.90 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 146.00 | 23.00 | 26.90 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 147.00 | 22.00 | 25.90 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 148.00 | 21.00 | 24.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 149.00 | 20.00 | 23.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 150.00 | 19.10 | 22.90 | 19.71 | 0.00 | 0.00% | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:59:04 AM EST |
| 152.50 | 16.50 | 20.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 155.00 | 14.10 | 17.90 | 14.40 | 0.00 | 0.00% | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:59:04 AM EST |
| 157.50 | 11.60 | 15.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 160.00 | 10.00 | 12.90 | 18.50 | 0.00 | 0.00% | 0 | 11 | 1.62 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 12/26/2024 10:59:04 AM EST |
| 162.50 | 6.80 | 10.40 | 8.55 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 10:59:04 AM EST |
| 165.00 | 4.50 | 7.90 | 3.62 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:04 AM EST |
| 167.50 | 2.00 | 5.50 | 1.77 | 0.00 | 0.00% | 0 | 37 | 0.96 | 0.92 | 0.09 | -0.15 | 12/23/2024 | 12/26/2024 10:59:04 AM EST |
| 170.00 | 1.10 | 1.85 | 1.47 | +0.37 | +33.64% | 2 | 172 | 0.31 | 0.65 | 0.13 | -0.39 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 172.50 | 0.25 | 0.40 | 0.39 | -0.01 | -2.50% | 37 | 182 | 0.29 | 0.35 | 0.10 | -0.44 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 175.00 | 0.05 | 0.20 | 0.10 | -0.04 | -28.58% | 22 | 171 | 0.28 | 0.17 | 0.06 | -0.32 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 177.50 | 0.00 | 0.15 | 0.10 | -0.03 | -23.08% | 3 | 188 | 0.46 | 0.06 | 0.03 | -0.09 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 180.00 | 0.00 | 0.75 | 0.12 | -0.02 | -14.29% | 3 | 641 | 0.59 | 0.02 | 0.01 | -0.02 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 182.50 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 24 | 1.29 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:59:04 AM EST |
| 185.00 | 0.05 | 0.50 | 0.05 | -0.02 | -28.58% | 9 | 583 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 187.50 | 0.00 | 0.05 | 0.05 | -0.16 | -76.19% | 1 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 1 | 96 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 192.50 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 66 | 1.82 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:04 AM EST |
| 195.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 40 | 1.55 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:59:04 AM EST |
| 197.50 | 0.00 | 2.15 | 0.24 | 0.00 | 0.00% | 0 | 14 | 2.49 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:59:04 AM EST |
| 200.00 | 0.00 | 0.30 | 0.18 | +0.13 | +260.00% | 1 | 60 | 1.69 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 202.50 | 0.00 | 1.35 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 205.00 | 0.00 | 0.05 | 1.55 | 0.00 | 0.00% | 0 | 14 | 1.37 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 10:59:04 AM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.85 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:59:04 AM EST |
| 215.00 | 0.00 | 0.30 | 0.13 | -0.62 | -82.67% | 4 | 15 | 2.16 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 4 | 9 | 2.10 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 225.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.81 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 10:59:04 AM EST |
| 230.00 | 0.00 | 2.10 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 235.00 | 0.00 | 2.10 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 240.00 | 0.00 | 2.10 | 0.35 | 0.00 | 0.00% | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 10:59:04 AM EST |
| 245.00 | 0.00 | 2.10 | 0.40 | 0.00 | 0.00% | 0 | 3 | 4.59 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 10:59:04 AM EST |
| 250.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 67 | 4.78 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:04 AM EST |
| 255.00 | 0.00 | 2.10 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 260.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 78 | 5.09 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:04 AM EST |
| 265.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 146.00 | 0.00 | 2.15 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 147.00 | 0.00 | 2.15 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 148.00 | 0.00 | 2.15 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 149.00 | 0.00 | 2.15 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:59:04 AM EST |
| 152.50 | 0.00 | 2.15 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:59:04 AM EST |
| 157.50 | 0.00 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 10:59:04 AM EST |
| 160.00 | 0.00 | 0.05 | 0.04 | -0.05 | -55.56% | 9 | 38 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 162.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:04 AM EST |
| 165.00 | 0.00 | 0.50 | 0.20 | -0.04 | -16.67% | 10 | 101 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 167.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.91 | -0.08 | 0.09 | -0.15 | 12/24/2024 | 12/26/2024 10:59:04 AM EST |
| 170.00 | 0.25 | 1.50 | 0.48 | -0.77 | -61.60% | 5 | 287 | 0.30 | -0.35 | 0.13 | -0.39 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 172.50 | 1.45 | 2.10 | 1.80 | -1.15 | -38.99% | 2 | 67 | 0.26 | -0.65 | 0.10 | -0.44 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 175.00 | 3.60 | 4.70 | 3.22 | -2.69 | -45.52% | 2 | 141 | 0.63 | -0.83 | 0.06 | -0.32 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 177.50 | 6.00 | 7.50 | 6.46 | -1.72 | -21.03% | 13 | 53 | 0.66 | -0.94 | 0.03 | -0.09 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 180.00 | 8.50 | 9.90 | 9.21 | -3.15 | -25.49% | 1 | 52 | 1.05 | -0.98 | 0.01 | -0.02 | 12/26/2024 | 12/26/2024 10:59:04 AM EST |
| 182.50 | 10.30 | 12.60 | 13.10 | 0.00 | 0.00% | 0 | 17 | 1.09 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:59:04 AM EST |
| 185.00 | 12.20 | 15.10 | 17.50 | 0.00 | 0.00% | 0 | 13 | 1.24 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:04 AM EST |
| 187.50 | 14.80 | 17.60 | 18.65 | 0.00 | 0.00% | 0 | 12 | 1.38 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 10:59:04 AM EST |
| 190.00 | 17.10 | 20.50 | 18.59 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:59:04 AM EST |
| 192.50 | 19.60 | 23.10 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 10:59:04 AM EST |
| 195.00 | 22.10 | 25.60 | 18.00 | 0.00 | 0.00% | 0 | 4 | 2.01 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 12/26/2024 10:59:04 AM EST |
| 197.50 | 24.60 | 28.30 | 10.90 | 0.00 | 0.00% | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 10:59:04 AM EST |
| 200.00 | 27.10 | 30.90 | 19.75 | 0.00 | 0.00% | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 12/26/2024 10:59:04 AM EST |
| 202.50 | 29.60 | 33.10 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 205.00 | 32.10 | 36.00 | 8.80 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 10:59:04 AM EST |
| 210.00 | 37.00 | 40.70 | 13.40 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 10:59:04 AM EST |
| 215.00 | 42.00 | 46.10 | 19.00 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 10:59:04 AM EST |
| 220.00 | 47.00 | 51.10 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 225.00 | 52.00 | 56.10 | 45.50 | 0.00 | 0.00% | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 12/26/2024 10:59:04 AM EST |
| 230.00 | 57.00 | 61.10 | 60.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 12/26/2024 10:59:04 AM EST |
| 235.00 | 62.00 | 66.10 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 240.00 | 67.00 | 71.10 | 34.20 | 0.00 | 0.00% | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 10:59:04 AM EST |
| 245.00 | 72.00 | 76.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 250.00 | 77.00 | 81.10 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 255.00 | 82.00 | 86.10 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 260.00 | 87.00 | 91.10 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST | |||
| 265.00 | 92.00 | 96.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:04 AM EST |